Fy Grp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	35.100	36.800	35.050	36.800	31.015	197,026
2023-11-02	34.800	35.350	34.800	35.000	29.498	26,000
2023-11-01	35.800	35.800	34.600	34.800	29.329	9,000
2023-10-31	35.400	35.400	34.750	34.800	29.329	17,000
2023-10-30	35.150	35.650	35.000	35.300	29.751	27,000
2023-10-27	35.000	35.850	34.950	35.250	29.708	80,000
2023-10-26	34.200	35.500	34.200	34.700	29.245	95,003
2023-10-25	34.400	34.650	34.200	34.400	28.992	77,000
2023-10-24	34.050	34.100	33.900	34.100	28.739	49,000
2023-10-23	34.200	34.450	33.700	34.100	28.739	75,000
2023-10-20	35.750	35.750	34.400	34.400	28.992	116,000
2023-10-19	35.200	35.250	35.100	35.200	29.666	16,060
2023-10-18	36.000	36.000	34.850	35.350	29.793	107,209
2023-10-17	36.850	36.850	35.800	35.900	30.256	157,000
2023-10-16	35.400	37.000	35.400	36.250	30.551	120,008
2023-10-13	36.300	36.300	35.000	35.600	30.003	163,000
2023-10-12	35.250	37.000	34.600	36.000	30.341	614,210
2023-10-11	33.350	35.550	33.350	35.100	29.582	596,251
2023-10-06	32.600	32.600	32.250	32.350	27.264	15,000
2023-10-05	32.050	32.800	32.050	32.800	27.644	15,000
2023-10-04	32.900	32.900	31.500	32.050	27.012	56,000
2023-10-03	32.950	32.950	32.900	32.900	27.728	5,000
2023-10-02	31.850	32.950	31.800	32.950	27.770	46,030
2023-09-28	32.500	32.500	31.800	32.350	27.264	24,000
2023-09-27	32.000	32.450	31.700	32.100	27.054	26,000
2023-09-26	33.250	33.300	31.700	31.850	26.843	92,000
2023-09-25	32.700	33.350	32.600	33.250	28.023	30,000
2023-09-22	32.800	33.100	32.450	32.700	27.559	45,000
2023-09-21	32.150	33.700	32.100	32.450	27.349	219,000
2023-09-20	35.200	35.200	32.100	32.150	27.096	180,030
2023-09-19	34.000	35.600	34.000	34.600	29.161	325,000
2023-09-18	33.100	35.000	32.350	33.850	28.529	391,111
2023-09-15	32.700	33.100	32.150	33.050	27.854	93,025
2023-09-14	32.300	33.850	31.900	32.100	27.054	233,000
2023-09-13	31.750	32.100	30.900	32.100	27.054	129,150
2023-09-12	32.000	33.900	30.500	31.300	26.379	700,010
2023-09-11	28.900	31.200	28.900	31.200	26.295	792,000
2023-09-08	28.200	28.400	27.800	28.400	23.935	29,000
2023-09-07	28.100	28.200	28.050	28.200	23.767	18,000
2023-09-06	29.000	29.000	28.300	28.400	23.935	51,000
2023-09-05	28.000	28.450	28.000	28.200	23.767	18,000
2023-09-04	28.050	28.100	27.850	27.950	23.556	20,000
2023-09-01	28.500	28.500	28.000	28.050	23.640	11,000
2023-08-31	27.300	28.750	27.300	28.050	23.640	102,000
2023-08-30	27.000	27.000	26.800	26.850	22.629	17,000
2023-08-29	26.850	26.950	26.750	26.850	22.629	37,000
2023-08-28	27.400	27.550	26.650	26.800	22.587	74,048
2023-08-25	27.850	27.850	27.500	27.550	23.219	383,003
2023-08-24	25.250	25.350	25.250	25.350	21.365	4,000
2023-08-23	25.000	25.300	25.000	25.200	21.238	5,000
2023-08-22	24.600	25.200	24.600	24.900	20.986	6,000
2023-08-21	25.250	25.500	25.000	25.200	21.238	14,000
2023-08-18	25.950	25.950	25.250	25.600	21.576	8,000
2023-08-17	25.000	25.750	25.000	25.750	21.702	7,000
2023-08-16	25.250	25.850	25.000	25.500	21.491	15,000
2023-08-15	26.000	26.000	26.000	26.000	21.913	0
2023-08-14	26.000	26.500	26.000	26.000	21.913	6,000
2023-08-11	26.350	26.350	26.050	26.050	21.955	3,000
2023-08-10	26.000	26.000	25.700	25.750	21.702	35,000
2023-08-09	26.500	26.500	26.300	26.450	22.292	35,001

← NewerPage 13 of 19 · 1,095 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	2.5000 TWD
2025-07-02	4.5000 TWD
2024-07-08	2.6000 TWD
2023-08-04	1.8900 TWD
2023-08-03	55.8911 TWD
2022-07-18	2.3700 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.